ST Barbara Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	0.601	0.603	0.592	0.599	0.564	13,614,626
2022-01-21	0.612	0.612	0.596	0.609	0.575	13,939,665
2022-01-20	0.607	0.625	0.599	0.618	0.583	26,647,227
2022-01-19	0.596	0.601	0.585	0.585	0.552	13,134,487
2022-01-18	0.596	0.611	0.594	0.601	0.566	10,676,084
2022-01-17	0.596	0.603	0.591	0.603	0.568	13,480,520
2022-01-14	0.588	0.601	0.581	0.599	0.564	15,257,628
2022-01-13	0.603	0.605	0.590	0.596	0.562	13,246,602
2022-01-12	0.596	0.607	0.592	0.605	0.570	15,142,903
2022-01-11	0.570	0.585	0.570	0.581	0.548	11,980,910
2022-01-10	0.572	0.575	0.564	0.570	0.538	8,663,208
2022-01-07	0.572	0.583	0.568	0.579	0.546	12,072,155
2022-01-06	0.609	0.614	0.590	0.590	0.556	8,548,456
2022-01-05	0.618	0.620	0.612	0.612	0.577	6,115,515
2022-01-04	0.627	0.627	0.609	0.614	0.579	13,850,295
2021-12-31	0.620	0.638	0.618	0.638	0.601	8,400,044
2021-12-30	0.620	0.622	0.614	0.614	0.579	4,452,329
2021-12-29	0.620	0.625	0.614	0.622	0.587	8,021,426
2021-12-24	0.640	0.640	0.614	0.614	0.579	5,047,512
2021-12-23	0.612	0.629	0.609	0.629	0.593	11,350,624
2021-12-22	0.607	0.612	0.601	0.603	0.568	12,827,623
2021-12-21	0.590	0.618	0.590	0.614	0.579	21,574,844
2021-12-20	0.614	0.618	0.585	0.599	0.564	24,136,853
2021-12-17	0.642	0.664	0.640	0.640	0.603	32,370,560
2021-12-16	0.638	0.642	0.622	0.622	0.587	12,689,396
2021-12-15	0.653	0.662	0.644	0.651	0.614	6,302,188
2021-12-14	0.649	0.670	0.646	0.668	0.630	12,794,731
2021-12-13	0.620	0.651	0.616	0.646	0.610	13,359,073
2021-12-10	0.592	0.613	0.592	0.612	0.577	17,231,013
2021-12-09	0.592	0.604	0.585	0.596	0.562	6,239,323
2021-12-08	0.588	0.597	0.581	0.594	0.560	5,621,003
2021-12-07	0.570	0.583	0.566	0.581	0.548	8,293,642
2021-12-06	0.568	0.579	0.564	0.577	0.544	16,226,243
2021-12-03	0.562	0.565	0.546	0.557	0.525	12,361,253
2021-12-02	0.575	0.579	0.564	0.564	0.532	9,136,585
2021-12-01	0.588	0.596	0.577	0.583	0.550	11,036,710
2021-11-30	0.612	0.616	0.588	0.588	0.554	12,619,321
2021-11-29	0.607	0.619	0.607	0.614	0.579	5,749,767
2021-11-26	0.607	0.616	0.596	0.616	0.581	9,181,684
2021-11-25	0.614	0.616	0.600	0.603	0.568	11,025,475
2021-11-24	0.618	0.618	0.609	0.618	0.583	6,537,117
2021-11-23	0.636	0.638	0.627	0.631	0.595	7,178,141
2021-11-22	0.668	0.670	0.653	0.653	0.616	6,258,401
2021-11-19	0.683	0.683	0.664	0.677	0.638	6,277,498
2021-11-18	0.688	0.699	0.686	0.690	0.651	6,093,841
2021-11-17	0.688	0.689	0.679	0.683	0.644	8,871,847
2021-11-16	0.701	0.701	0.688	0.696	0.657	8,897,960
2021-11-15	0.712	0.718	0.699	0.699	0.659	7,364,307
2021-11-12	0.723	0.727	0.701	0.701	0.661	11,274,037
2021-11-11	0.714	0.723	0.703	0.716	0.675	12,446,557
2021-11-10	0.688	0.703	0.683	0.696	0.657	10,578,353
2021-11-09	0.657	0.683	0.653	0.677	0.638	9,650,722
2021-11-08	0.638	0.675	0.638	0.657	0.620	9,598,965
2021-11-05	0.609	0.633	0.609	0.625	0.589	6,021,786
2021-11-04	0.603	0.613	0.601	0.603	0.568	7,264,703
2021-11-03	0.609	0.620	0.601	0.605	0.570	8,144,702
2021-11-02	0.618	0.625	0.609	0.609	0.575	5,166,710
2021-11-01	0.622	0.633	0.612	0.612	0.577	10,260,209
2021-10-29	0.627	0.641	0.626	0.638	0.601	8,410,959
2021-10-28	0.622	0.642	0.612	0.638	0.601	12,847,937

← NewerPage 21 of 22 · 1,270 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-23	0.0500 AUD
2021-09-08	0.0200 AUD
2021-03-02	0.0400 AUD
2020-09-07	0.0400 AUD
2020-03-03	0.0400 AUD
2019-09-03	0.0400 AUD
2019-03-05	0.0387 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.